KissMeData/244880/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	204600	7442360	2930	2930	2930	2930	1
3	20240508	204500	7442360	2930	2930	2930	2930	0
4	20240508	204400	7442360	2930	2930	2930	2930	0
5	20240508	204300	7442360	2930	2930	2930	2930	0
6	20240508	204200	7442360	2930	2930	2930	2930	0
7	20240508	204100	7442360	2930	2930	2930	2930	0
8	20240508	204000	7442360	2930	2930	2930	2930	0
9	20240508	203900	7442360	2930	2930	2930	2930	0
10	20240508	203800	7442360	2930	2930	2930	2930	0
11	20240508	203700	7442360	2930	2930	2930	2930	0
12	20240508	203600	7442360	2930	2930	2930	2930	0
13	20240508	203500	7442360	2930	2930	2930	2930	0
14	20240508	203400	7442360	2930	2930	2930	2930	0
15	20240508	203300	7442360	2930	2930	2930	2930	0
16	20240508	203200	7442360	2930	2930	2930	2930	0
17	20240508	203100	7442360	2930	2930	2930	2930	0
18	20240508	203000	7442360	2930	2930	2930	2930	0
19	20240508	202900	7442360	2930	2930	2930	2930	0
20	20240508	202800	7442360	2930	2930	2930	2930	0
21	20240508	202700	7442360	2930	2930	2930	2930	0
22	20240508	202600	7442360	2930	2930	2930	2930	0
23	20240508	202500	7442360	2930	2930	2930	2930	0
24	20240508	202400	7442360	2930	2930	2930	2930	0
25	20240508	202300	7442360	2930	2930	2930	2930	0
26	20240508	202200	7442360	2930	2930	2930	2930	0
27	20240508	202100	7442360	2930	2930	2930	2930	0
28	20240508	202000	7442360	2930	2930	2930	2930	0
29	20240508	201900	7442360	2930	2930	2930	2930	0
30	20240508	201800	7442360	2930	2930	2930	2930	0
31	20240508	201700	7442360	2930	2930	2930	2930	0
32	20240508	201600	7442360	2930	2930	2930	2930	1
33	20240508	201500	7442360	2930	2930	2930	2930	0
34	20240508	201400	7442360	2930	2930	2930	2930	0
35	20240508	201300	7442360	2930	2930	2930	2930	0
36	20240508	201200	7442360	2930	2930	2930	2930	0
37	20240508	201100	7442360	2930	2930	2930	2930	0
38	20240508	201000	7442360	2930	2930	2930	2930	0
39	20240508	200900	7442360	2930	2930	2930	2930	0
40	20240508	200800	7442360	2930	2930	2930	2930	0
41	20240508	200700	7442360	2930	2930	2930	2930	0
42	20240508	200600	7442360	2930	2930	2930	2930	0
43	20240508	200500	7442360	2930	2930	2930	2930	0
44	20240508	200400	7442360	2930	2930	2930	2930	0
45	20240508	200300	7442360	2930	2930	2930	2930	0
46	20240508	200200	7442360	2930	2930	2930	2930	0
47	20240508	200100	7442360	2930	2930	2930	2930	0
48	20240508	200000	7442360	2930	2930	2930	2930	0
49	20240508	195900	7442360	2930	2930	2930	2930	0
50	20240508	195800	7442360	2930	2930	2930	2930	0
51	20240508	195700	7442360	2930	2930	2930	2930	0
52	20240508	195600	7442360	2930	2930	2930	2930	0
53	20240508	195500	7442360	2930	2930	2930	2930	0
54	20240508	195400	7442360	2930	2930	2930	2930	0
55	20240508	195300	7442360	2930	2930	2930	2930	0
56	20240508	195200	7442360	2930	2930	2930	2930	0
57	20240508	195100	7442360	2930	2930	2930	2930	0
58	20240508	195000	7442360	2930	2930	2930	2930	0
59	20240508	194900	7442360	2930	2930	2930	2930	0
60	20240508	194800	7442360	2930	2930	2930	2930	0
61	20240508	194700	7442360	2930	2930	2930	2930	0
62	20240508	194600	7442360	2930	2930	2930	2930	1
63	20240508	194500	7442360	2930	2930	2930	2930	0
64	20240508	194400	7442360	2930	2930	2930	2930	0
65	20240508	194300	7442360	2930	2930	2930	2930	0
66	20240508	194200	7442360	2930	2930	2930	2930	0
67	20240508	194100	7442360	2930	2930	2930	2930	0
68	20240508	194000	7442360	2930	2930	2930	2930	0
69	20240508	193900	7442360	2930	2930	2930	2930	0
70	20240508	193800	7442360	2930	2930	2930	2930	0
71	20240508	193700	7442360	2930	2930	2930	2930	0
72	20240508	193600	7442360	2930	2930	2930	2930	0
73	20240508	193500	7442360	2930	2930	2930	2930	0
74	20240508	193400	7442360	2930	2930	2930	2930	0
75	20240508	193300	7442360	2930	2930	2930	2930	0
76	20240508	193200	7442360	2930	2930	2930	2930	0
77	20240508	193100	7442360	2930	2930	2930	2930	0
78	20240508	193000	7442360	2930	2930	2930	2930	0
79	20240508	192900	7442360	2930	2930	2930	2930	0
80	20240508	192800	7442360	2930	2930	2930	2930	0
81	20240508	192700	7442360	2930	2930	2930	2930	0
82	20240508	192600	7442360	2930	2930	2930	2930	0
83	20240508	192500	7442360	2930	2930	2930	2930	0
84	20240508	192400	7442360	2930	2930	2930	2930	0
85	20240508	192300	7442360	2930	2930	2930	2930	0
86	20240508	192200	7442360	2930	2930	2930	2930	0
87	20240508	192100	7442360	2930	2930	2930	2930	0
88	20240508	192000	7442360	2930	2930	2930	2930	0
89	20240508	191900	7442360	2930	2930	2930	2930	0
90	20240508	191800	7442360	2930	2930	2930	2930	0
91	20240508	191700	7442360	2930	2930	2930	2930	0
92	20240508	191600	7442360	2930	2930	2930	2930	1
93	20240508	191500	7442360	2930	2930	2930	2930	0
94	20240508	191400	7442360	2930	2930	2930	2930	0
95	20240508	191300	7442360	2930	2930	2930	2930	0
96	20240508	191200	7442360	2930	2930	2930	2930	0
97	20240508	191100	7442360	2930	2930	2930	2930	0
98	20240508	191000	7442360	2930	2930	2930	2930	0
99	20240508	190900	7442360	2930	2930	2930	2930	0
100	20240508	190800	7442360	2930	2930	2930	2930	0
101	20240508	190700	7442360	2930	2930	2930	2930	0
102	20240508	190600	7442360	2930	2930	2930	2930	0
103	20240508	190500	7442360	2930	2930	2930	2930	0
104	20240508	190400	7442360	2930	2930	2930	2930	0
105	20240508	190300	7442360	2930	2930	2930	2930	0
106	20240508	190200	7442360	2930	2930	2930	2930	0
107	20240508	190100	7442360	2930	2930	2930	2930	0
108	20240508	190000	7442360	2930	2930	2930	2930	0
109	20240508	185900	7442360	2930	2930	2930	2930	0
110	20240508	185800	7442360	2930	2930	2930	2930	0
111	20240508	185700	7442360	2930	2930	2930	2930	0
112	20240508	185600	7442360	2930	2930	2930	2930	0
113	20240508	185500	7442360	2930	2930	2930	2930	0
114	20240508	185400	7442360	2930	2930	2930	2930	0
115	20240508	185300	7442360	2930	2930	2930	2930	0
116	20240508	185200	7442360	2930	2930	2930	2930	0
117	20240508	185100	7442360	2930	2930	2930	2930	0
118	20240508	185000	7442360	2930	2930	2930	2930	0
119	20240508	184900	7442360	2930	2930	2930	2930	0
120	20240508	184800	7442360	2930	2930	2930	2930	0
121	20240508	184700	7442360	2930	2930	2930	2930	0
122	20240508	184600	7442360	2930	2930	2930	2930	1
123	20240508	184500	7442360	2930	2930	2930	2930	0
124	20240508	184400	7442360	2930	2930	2930	2930	0
125	20240508	184300	7442360	2930	2930	2930	2930	0
126	20240508	184200	7442360	2930	2930	2930	2930	0
127	20240508	184100	7442360	2930	2930	2930	2930	0
128	20240508	184000	7442360	2930	2930	2930	2930	0
129	20240508	183900	7442360	2930	2930	2930	2930	0
130	20240508	183800	7442360	2930	2930	2930	2930	0
131	20240508	183700	7442360	2930	2930	2930	2930	0
132	20240508	183600	7442360	2930	2930	2930	2930	0
133	20240508	183500	7442360	2930	2930	2930	2930	0
134	20240508	183400	7442360	2930	2930	2930	2930	0
135	20240508	183300	7442360	2930	2930	2930	2930	0
136	20240508	183200	7442360	2930	2930	2930	2930	0
137	20240508	183100	7442360	2930	2930	2930	2930	0
138	20240508	183000	7442360	2930	2930	2930	2930	0
139	20240508	182900	7442360	2930	2930	2930	2930	0
140	20240508	182800	7442360	2930	2930	2930	2930	0
141	20240508	182700	7442360	2930	2930	2930	2930	0
142	20240508	182600	7442360	2930	2930	2930	2930	0
143	20240508	182500	7442360	2930	2930	2930	2930	0
144	20240508	182400	7442360	2930	2930	2930	2930	0
145	20240508	182300	7442360	2930	2930	2930	2930	0
146	20240508	182200	7442360	2930	2930	2930	2930	0
147	20240508	182100	7442360	2930	2930	2930	2930	0
148	20240508	182000	7442360	2930	2930	2930	2930	0
149	20240508	181900	7442360	2930	2930	2930	2930	0
150	20240508	181800	7442360	2930	2930	2930	2930	0
151	20240508	181700	7442360	2930	2930	2930	2930	0
152	20240508	181600	7442360	2930	2930	2930	2930	1
153	20240508	181500	7442360	2930	2930	2930	2930	0
154	20240508	181400	7442360	2930	2930	2930	2930	0
155	20240508	181300	7442360	2930	2930	2930	2930	0
156	20240508	181200	7442360	2930	2930	2930	2930	0
157	20240508	181100	7442360	2930	2930	2930	2930	0
158	20240508	181000	7442360	2930	2930	2930	2930	0
159	20240508	180900	7442360	2930	2930	2930	2930	0
160	20240508	180800	7442360	2930	2930	2930	2930	0
161	20240508	180700	7442360	2930	2930	2930	2930	0
162	20240508	180600	7442360	2930	2930	2930	2930	0
163	20240508	180500	7442360	2930	2930	2930	2930	0
164	20240508	180400	7442360	2930	2930	2930	2930	0
165	20240508	180300	7442360	2930	2930	2930	2930	0
166	20240508	180200	7442360	2930	2930	2930	2930	0
167	20240508	180100	7442360	2930	2930	2930	2930	0
168	20240508	180000	7442360	2930	2930	2930	2930	0
169	20240508	175900	7442360	2930	2930	2930	2930	0
170	20240508	175800	7442360	2930	2930	2930	2930	0
171	20240508	175700	7442360	2930	2930	2930	2930	0
172	20240508	175600	7442360	2930	2930	2930	2930	0
173	20240508	175500	7442360	2930	2930	2930	2930	0
174	20240508	175400	7442360	2930	2930	2930	2930	0
175	20240508	175300	7442360	2930	2930	2930	2930	0
176	20240508	175200	7442360	2930	2930	2930	2930	0
177	20240508	175100	7442360	2930	2930	2930	2930	0
178	20240508	175000	7442360	2930	2930	2930	2930	0
179	20240508	174900	7442360	2930	2930	2930	2930	0
180	20240508	174800	7442360	2930	2930	2930	2930	0
181	20240508	174700	7442360	2930	2930	2930	2930	0
182	20240508	174600	7442360	2930	2930	2930	2930	1
183	20240508	174500	7442360	2930	2930	2930	2930	0
184	20240508	174400	7442360	2930	2930	2930	2930	0
185	20240508	174300	7442360	2930	2930	2930	2930	0
186	20240508	174200	7442360	2930	2930	2930	2930	0
187	20240508	174100	7442360	2930	2930	2930	2930	0
188	20240508	174000	7442360	2930	2930	2930	2930	0
189	20240508	173900	7442360	2930	2930	2930	2930	0
190	20240508	173800	7442360	2930	2930	2930	2930	0
191	20240508	173700	7442360	2930	2930	2930	2930	0
192	20240508	173600	7442360	2930	2930	2930	2930	0
193	20240508	173500	7442360	2930	2930	2930	2930	0
194	20240508	173400	7442360	2930	2930	2930	2930	0
195	20240508	173300	7442360	2930	2930	2930	2930	0
196	20240508	173200	7442360	2930	2930	2930	2930	0
197	20240508	173100	7442360	2930	2930	2930	2930	0
198	20240508	173000	7442360	2930	2930	2930	2930	0
199	20240508	172900	7442360	2930	2930	2930	2930	0
200	20240508	172800	7442360	2930	2930	2930	2930	0
201	20240508	172700	7442360	2930	2930	2930	2930	0
202	20240508	172600	7442360	2930	2930	2930	2930	0
203	20240508	172500	7442360	2930	2930	2930	2930	0
204	20240508	172400	7442360	2930	2930	2930	2930	0
205	20240508	172300	7442360	2930	2930	2930	2930	0
206	20240508	172200	7442360	2930	2930	2930	2930	0
207	20240508	172100	7442360	2930	2930	2930	2930	0
208	20240508	172000	7442360	2930	2930	2930	2930	0
209	20240508	171900	7442360	2930	2930	2930	2930	0
210	20240508	171800	7442360	2930	2930	2930	2930	0
211	20240508	171700	7442360	2930	2930	2930	2930	0
212	20240508	171600	7442360	2930	2930	2930	2930	1
213	20240508	171500	7442360	2930	2930	2930	2930	0
214	20240508	171400	7442360	2930	2930	2930	2930	0
215	20240508	171300	7442360	2930	2930	2930	2930	0
216	20240508	171200	7442360	2930	2930	2930	2930	0
217	20240508	171100	7442360	2930	2930	2930	2930	0
218	20240508	171000	7442360	2930	2930	2930	2930	0
219	20240508	170900	7442360	2930	2930	2930	2930	0
220	20240508	170800	7442360	2930	2930	2930	2930	0
221	20240508	170700	7442360	2930	2930	2930	2930	0
222	20240508	170600	7442360	2930	2930	2930	2930	0
223	20240508	170500	7442360	2930	2930	2930	2930	0
224	20240508	170400	7442360	2930	2930	2930	2930	0
225	20240508	170300	7442360	2930	2930	2930	2930	0
226	20240508	170200	7442360	2930	2930	2930	2930	0
227	20240508	170100	7442360	2930	2930	2930	2930	0
228	20240508	170000	7442360	2930	2930	2930	2930	0
229	20240508	165900	7442360	2930	2930	2930	2930	0
230	20240508	165800	7442360	2930	2930	2930	2930	0
231	20240508	165700	7442360	2930	2930	2930	2930	0
232	20240508	165600	7442360	2930	2930	2930	2930	0
233	20240508	165500	7442360	2930	2930	2930	2930	0
234	20240508	165400	7442360	2930	2930	2930	2930	0
235	20240508	165300	7442360	2930	2930	2930	2930	0
236	20240508	165200	7442360	2930	2930	2930	2930	0
237	20240508	165100	7442360	2930	2930	2930	2930	0
238	20240508	165000	7442360	2930	2930	2930	2930	0
239	20240508	164900	7442360	2930	2930	2930	2930	0
240	20240508	164800	7442360	2930	2930	2930	2930	0
241	20240508	164700	7442360	2930	2930	2930	2930	0
242	20240508	164600	7442360	2930	2930	2930	2930	1
243	20240508	164500	7442360	2930	2930	2930	2930	0
244	20240508	164400	7442360	2930	2930	2930	2930	0
245	20240508	164300	7442360	2930	2930	2930	2930	0
246	20240508	164200	7442360	2930	2930	2930	2930	0
247	20240508	164100	7442360	2930	2930	2930	2930	0
248	20240508	164000	7442360	2930	2930	2930	2930	0
249	20240508	163900	7442360	2930	2930	2930	2930	0
250	20240508	163800	7442360	2930	2930	2930	2930	0
251	20240508	163700	7442360	2930	2930	2930	2930	0
252	20240508	163600	7442360	2930	2930	2930	2930	0
253	20240508	163500	7442360	2930	2930	2930	2930	0
254	20240508	163400	7442360	2930	2930	2930	2930	0
255	20240508	163300	7442360	2930	2930	2930	2930	0
256	20240508	163200	7442360	2930	2930	2930	2930	0
257	20240508	163100	7442360	2930	2930	2930	2930	0
258	20240508	163000	7442360	2930	2930	2930	2930	0
259	20240508	162900	7442360	2930	2930	2930	2930	0
260	20240508	162800	7442360	2930	2930	2930	2930	0
261	20240508	162700	7442360	2930	2930	2930	2930	0
262	20240508	162600	7442360	2930	2930	2930	2930	0
263	20240508	162500	7442360	2930	2930	2930	2930	0
264	20240508	162400	7442360	2930	2930	2930	2930	0
265	20240508	162300	7442360	2930	2930	2930	2930	0
266	20240508	162200	7442360	2930	2930	2930	2930	0
267	20240508	162100	7442360	2930	2930	2930	2930	0
268	20240508	162000	7442360	2930	2930	2930	2930	0
269	20240508	161900	7442360	2930	2930	2930	2930	0
270	20240508	161800	7442360	2930	2930	2930	2930	0
271	20240508	161700	7442360	2930	2930	2930	2930	0
272	20240508	161600	7442360	2930	2930	2930	2930	1
273	20240508	161500	7442360	2930	2930	2930	2930	0
274	20240508	161400	7442360	2930	2930	2930	2930	0
275	20240508	161300	7442360	2930	2930	2930	2930	0
276	20240508	161200	7442360	2930	2930	2930	2930	0
277	20240508	161100	7442360	2930	2930	2930	2930	0
278	20240508	161000	7442360	2930	2930	2930	2930	0
279	20240508	160900	7442360	2930	2930	2930	2930	0
280	20240508	160800	7442360	2930	2930	2930	2930	0
281	20240508	160700	7442360	2930	2930	2930	2930	0
282	20240508	160600	7442360	2930	2930	2930	2930	0
283	20240508	160500	7442360	2930	2930	2930	2930	0
284	20240508	160400	7442360	2930	2930	2930	2930	0
285	20240508	160300	7442360	2930	2930	2930	2930	0
286	20240508	160200	7442360	2930	2930	2930	2930	0
287	20240508	160100	7442360	2930	2930	2930	2930	0
288	20240508	160000	7442360	2930	2930	2930	2930	0
289	20240508	155900	7442360	2930	2930	2930	2930	0
290	20240508	155800	7442360	2930	2930	2930	2930	0
291	20240508	155700	7442360	2930	2930	2930	2930	0
292	20240508	155600	7442360	2930	2930	2930	2930	0
293	20240508	155500	7442360	2930	2930	2930	2930	0
294	20240508	155400	7442360	2930	2930	2930	2930	0
295	20240508	155300	7442360	2930	2930	2930	2930	0
296	20240508	155200	7442360	2930	2930	2930	2930	0
297	20240508	155100	7442360	2930	2930	2930	2930	0
298	20240508	155000	7442360	2930	2930	2930	2930	0
299	20240508	154900	7442360	2930	2930	2930	2930	0
300	20240508	154800	7442360	2930	2930	2930	2930	0
301	20240508	154700	7442360	2930	2930	2930	2930	0
302	20240508	154600	7442360	2930	2930	2930	2930	1
303	20240508	154500	7442360	2930	2930	2930	2930	0
304	20240508	154400	7442360	2930	2930	2930	2930	0
305	20240508	154300	7442360	2930	2930	2930	2930	0
306	20240508	154200	7442360	2930	2930	2930	2930	0
307	20240508	154100	7442360	2930	2930	2930	2930	0
308	20240508	154000	7442360	2930	2930	2930	2930	0
309	20240508	153900	7442360	2930	2930	2930	2930	0
310	20240508	153800	7442360	2930	2930	2930	2930	0
311	20240508	153700	7442360	2930	2930	2930	2930	0
312	20240508	153600	7442360	2930	2930	2930	2930	0
313	20240508	153500	7442360	2930	2930	2930	2930	0
314	20240508	153400	7442360	2930	2930	2930	2930	0
315	20240508	153300	7442360	2930	2930	2930	2930	0
316	20240508	153200	7442360	2930	2930	2930	2930	0
317	20240508	153100	7442360	2930	2930	2930	2930	0
318	20240508	153000	7442360	2930	2930	2930	2930	0
319	20240508	152900	7442360	2930	2930	2930	2930	0
320	20240508	152800	7442360	2930	2930	2930	2930	0
321	20240508	152700	7442360	2930	2930	2930	2930	0
322	20240508	152600	7442360	2930	2930	2930	2930	0
323	20240508	152500	7442360	2930	2930	2930	2930	0
324	20240508	152400	7442360	2930	2930	2930	2930	0
325	20240508	152300	7442360	2930	2930	2930	2930	0
326	20240508	152200	7442360	2930	2930	2930	2930	0
327	20240508	152100	7442360	2930	2930	2930	2930	0
328	20240508	152000	7442360	2930	2930	2930	2930	0
329	20240508	151900	7442360	2930	2930	2930	2930	0
330	20240508	151800	7442360	2930	2930	2930	2930	0
331	20240508	151700	7442360	2930	2930	2930	2930	0
332	20240508	151600	7442360	2930	2930	2930	2930	0
333	20240508	151500	7442360	2930	2930	2930	2930	0
334	20240508	151400	7442360	2930	2930	2930	2930	0
335	20240508	151300	7442360	2930	2930	2930	2930	0
336	20240508	151200	7442360	2930	2930	2930	2930	0
337	20240508	151100	7442360	2930	2930	2930	2930	1
338	20240508	151000	7439430	2930	2930	2930	2930	1
339	20240508	150900	7436500	2910	2910	2910	2910	0
340	20240508	150800	7436500	2910	2910	2910	2910	0
341	20240508	150700	7436500	2910	2910	2910	2910	0
342	20240508	150600	7436500	2910	2910	2910	2910	0
343	20240508	150500	7436500	2910	2910	2910	2910	0
344	20240508	150400	7436500	2910	2910	2910	2910	0
345	20240508	150300	7436500	2910	2910	2910	2910	0
346	20240508	150200	7436500	2910	2910	2910	2910	0
347	20240508	150100	7436500	2910	2910	2910	2910	0
348	20240508	150000	7436500	2910	2910	2910	2910	0
349	20240508	145900	7436500	2910	2910	2910	2910	0
350	20240508	145800	7436500	2910	2910	2910	2910	0
351	20240508	145700	7436500	2910	2910	2910	2910	0
352	20240508	145600	7436500	2910	2910	2910	2910	0
353	20240508	145500	7436500	2910	2910	2910	2910	0
354	20240508	145400	7436500	2910	2910	2910	2910	0
355	20240508	145300	7436500	2910	2910	2910	2910	0
356	20240508	145200	7436500	2910	2910	2910	2910	0
357	20240508	145100	7436500	2910	2910	2910	2910	0
358	20240508	145000	7436500	2910	2910	2910	2910	0
359	20240508	144900	7436500	2910	2910	2910	2910	0
360	20240508	144800	7436500	2910	2910	2910	2910	0
361	20240508	144700	7436500	2910	2910	2910	2910	0
362	20240508	144600	7436500	2910	2910	2910	2910	0
363	20240508	144500	7436500	2910	2910	2910	2910	0
364	20240508	144400	7436500	2910	2910	2910	2910	0
365	20240508	144300	7436500	2910	2910	2910	2910	0
366	20240508	144200	7436500	2910	2910	2910	2910	0
367	20240508	144100	7436500	2910	2910	2910	2910	0
368	20240508	144000	7436500	2910	2910	2910	2910	0
369	20240508	143900	7436500	2910	2910	2910	2910	0
370	20240508	143800	7436500	2910	2910	2910	2910	0
371	20240508	143700	7436500	2910	2910	2910	2910	0
372	20240508	143600	7436500	2910	2910	2910	2910	0
373	20240508	143500	7436500	2910	2910	2910	2910	0
374	20240508	143400	7436500	2910	2910	2910	2910	0
375	20240508	143300	7436500	2910	2910	2910	2910	0
376	20240508	143200	7436500	2910	2910	2910	2910	0
377	20240508	143100	7436500	2910	2910	2910	2910	0
378	20240508	143000	7436500	2910	2910	2910	2910	0
379	20240508	142900	7436500	2910	2910	2910	2910	0
380	20240508	142800	7436500	2910	2910	2910	2910	0
381	20240508	142700	7436500	2910	2910	2910	2910	0
382	20240508	142600	7436500	2910	2910	2910	2910	0
383	20240508	142500	7436500	2910	2910	2910	2910	0
384	20240508	142400	7436500	2910	2910	2910	2910	0
385	20240508	142300	7436500	2910	2910	2910	2910	0
386	20240508	142200	7436500	2910	2910	2910	2910	0
387	20240508	142100	7436500	2910	2910	2910	2910	900
388	20240508	142000	4817500	2910	2910	2910	2910	0
389	20240508	141900	4817500	2910	2910	2910	2910	0
390	20240508	141800	4817500	2910	2910	2910	2910	100
391	20240508	141700	4526500	2910	2910	2910	2910	0
392	20240508	141600	4526500	2910	2910	2910	2910	0
393	20240508	141500	4526500	2910	2910	2910	2910	0
394	20240508	141400	4526500	2910	2910	2910	2910	0
395	20240508	141300	4526500	2910	2910	2910	2910	0
396	20240508	141200	4526500	2910	2910	2910	2910	0
397	20240508	141100	4526500	2910	2910	2910	2910	0
398	20240508	141000	4526500	2910	2910	2910	2910	0
399	20240508	140900	4526500	2910	2910	2910	2910	0
400	20240508	140800	4526500	2910	2910	2910	2910	0
401	20240508	140700	4526500	2910	2910	2910	2910	0
402	20240508	140600	4526500	2910	2910	2910	2910	0
403	20240508	140500	4526500	2910	2910	2910	2910	0
404	20240508	140400	4526500	2910	2910	2910	2910	0
405	20240508	140300	4526500	2910	2910	2910	2910	0
406	20240508	140200	4526500	2910	2910	2910	2910	0
407	20240508	140100	4526500	2910	2910	2910	2910	0
408	20240508	140000	4526500	2910	2910	2910	2910	0
409	20240508	135900	4526500	2910	2910	2910	2910	0
410	20240508	135800	4526500	2910	2910	2910	2910	0
411	20240508	135700	4526500	2910	2910	2910	2910	0
412	20240508	135600	4526500	2910	2910	2910	2910	0
413	20240508	135500	4526500	2910	2910	2910	2910	0
414	20240508	135400	4526500	2910	2910	2910	2910	0
415	20240508	135300	4526500	2910	2910	2910	2910	0
416	20240508	135200	4526500	2910	2910	2910	2910	0
417	20240508	135100	4526500	2910	2910	2910	2910	0
418	20240508	135000	4526500	2910	2910	2910	2910	0
419	20240508	134900	4526500	2910	2910	2910	2910	0
420	20240508	134800	4526500	2910	2910	2910	2910	0
421	20240508	134700	4526500	2910	2910	2910	2910	0
422	20240508	134600	4526500	2910	2910	2910	2910	0
423	20240508	134500	4526500	2910	2910	2910	2910	0
424	20240508	134400	4526500	2910	2910	2910	2910	0
425	20240508	134300	4526500	2910	2910	2910	2910	0
426	20240508	134200	4526500	2910	2910	2910	2910	0
427	20240508	134100	4526500	2910	2910	2910	2910	0
428	20240508	134000	4526500	2910	2910	2910	2910	0
429	20240508	133900	4526500	2910	2910	2910	2910	0
430	20240508	133800	4526500	2910	2910	2910	2910	0
431	20240508	133700	4526500	2910	2910	2910	2910	0
432	20240508	133600	4526500	2910	2910	2910	2910	0
433	20240508	133500	4526500	2910	2910	2910	2910	0
434	20240508	133400	4526500	2910	2910	2910	2910	0
435	20240508	133300	4526500	2910	2910	2910	2910	0
436	20240508	133200	4526500	2910	2910	2910	2910	0
437	20240508	133100	4526500	2910	2910	2910	2910	0
438	20240508	133000	4526500	2910	2910	2910	2910	0
439	20240508	132900	4526500	2910	2910	2910	2910	0
440	20240508	132800	4526500	2910	2910	2910	2910	0
441	20240508	132700	4526500	2910	2910	2910	2910	0
442	20240508	132600	4526500	2910	2910	2910	2910	0
443	20240508	132500	4526500	2910	2910	2910	2910	0
444	20240508	132400	4526500	2910	2910	2910	2910	0
445	20240508	132300	4526500	2910	2910	2910	2910	0
446	20240508	132200	4526500	2910	2910	2910	2910	0
447	20240508	132100	4526500	2910	2910	2910	2910	0
448	20240508	132000	4526500	2910	2910	2910	2910	0
449	20240508	131900	4526500	2910	2910	2910	2910	0
450	20240508	131800	4526500	2910	2910	2910	2910	0
451	20240508	131700	4526500	2910	2910	2910	2910	0
452	20240508	131600	4526500	2910	2910	2910	2910	0
453	20240508	131500	4526500	2910	2910	2910	2910	0
454	20240508	131400	4526500	2910	2910	2910	2910	34
455	20240508	131300	4427560	2910	2910	2910	2910	0
456	20240508	131200	4427560	2910	2910	2910	2910	0
457	20240508	131100	4427560	2910	2910	2910	2910	0
458	20240508	131000	4427560	2910	2910	2910	2910	0
459	20240508	130900	4427560	2910	2910	2910	2910	0
460	20240508	130800	4427560	2910	2910	2910	2910	0
461	20240508	130700	4427560	2910	2910	2910	2910	0
462	20240508	130600	4427560	2910	2910	2910	2910	16
463	20240508	130500	4381000	2910	2910	2910	2910	350
464	20240508	130400	3362500	2910	2910	2910	2910	0
465	20240508	130300	3362500	2910	2910	2910	2910	0
466	20240508	130200	3362500	2910	2910	2910	2910	0
467	20240508	130100	3362500	2910	2910	2910	2910	0
468	20240508	130000	3362500	2910	2910	2910	2910	0
469	20240508	125900	3362500	2910	2910	2910	2910	0
470	20240508	125800	3362500	2910	2910	2910	2910	0
471	20240508	125700	3362500	2910	2910	2910	2910	0
472	20240508	125600	3362500	2910	2910	2910	2910	0
473	20240508	125500	3362500	2910	2910	2910	2910	0
474	20240508	125400	3362500	2910	2910	2910	2910	0
475	20240508	125300	3362500	2910	2910	2910	2910	0
476	20240508	125200	3362500	2910	2910	2910	2910	0
477	20240508	125100	3362500	2910	2910	2910	2910	0
478	20240508	125000	3362500	2910	2910	2910	2910	0
479	20240508	124900	3362500	2910	2910	2910	2910	0
480	20240508	124800	3362500	2910	2910	2910	2910	0
481	20240508	124700	3362500	2910	2910	2910	2910	0
482	20240508	124600	3362500	2910	2910	2910	2910	0
483	20240508	124500	3362500	2910	2910	2910	2910	0
484	20240508	124400	3362500	2910	2910	2910	2910	0
485	20240508	124300	3362500	2910	2910	2910	2910	0
486	20240508	124200	3362500	2910	2910	2910	2910	0
487	20240508	124100	3362500	2910	2910	2910	2910	0
488	20240508	124000	3362500	2910	2910	2910	2910	0
489	20240508	123900	3362500	2910	2910	2910	2910	50
490	20240508	123800	3217000	2910	2910	2910	2910	0
491	20240508	123700	3217000	2910	2910	2910	2910	0
492	20240508	123600	3217000	2910	2910	2910	2910	0
493	20240508	123500	3217000	2910	2910	2910	2910	0
494	20240508	123400	3217000	2910	2910	2910	2910	0
495	20240508	123300	3217000	2910	2910	2910	2910	0
496	20240508	123200	3217000	2910	2910	2910	2910	0
497	20240508	123100	3217000	2910	2910	2910	2910	0
498	20240508	123000	3217000	2910	2910	2910	2910	0
499	20240508	122900	3217000	2910	2910	2910	2910	584
500	20240508	122800	1517560	2910	2910	2910	2910	0
501	20240508	122700	1517560	2910	2910	2910	2910	0
502	20240508	122600	1517560	2910	2910	2910	2910	0
503	20240508	122500	1517560	2910	2910	2910	2910	0
504	20240508	122400	1517560	2910	2910	2910	2910	0
505	20240508	122300	1517560	2910	2910	2910	2910	0
506	20240508	122200	1517560	2910	2910	2910	2910	0
507	20240508	122100	1517560	2910	2910	2910	2910	0
508	20240508	122000	1517560	2910	2910	2910	2910	0
509	20240508	121900	1517560	2910	2910	2910	2910	0
510	20240508	121800	1517560	2910	2910	2910	2910	0
511	20240508	121700	1517560	2910	2910	2910	2910	0
512	20240508	121600	1517560	2910	2910	2910	2910	0
513	20240508	121500	1517560	2910	2910	2910	2910	0
514	20240508	121400	1517560	2910	2910	2910	2910	0
515	20240508	121300	1517560	2910	2910	2910	2910	0
516	20240508	121200	1517560	2910	2910	2910	2910	0
517	20240508	121100	1517560	2910	2910	2910	2910	0
518	20240508	121000	1517560	2910	2910	2910	2910	0
519	20240508	120900	1517560	2910	2910	2910	2910	0
520	20240508	120800	1517560	2910	2910	2910	2910	0
521	20240508	120700	1517560	2910	2910	2910	2910	0
522	20240508	120600	1517560	2910	2910	2910	2910	0
523	20240508	120500	1517560	2910	2910	2910	2910	0
524	20240508	120400	1517560	2910	2910	2910	2910	0
525	20240508	120300	1517560	2910	2910	2910	2910	0
526	20240508	120200	1517560	2910	2910	2910	2910	0
527	20240508	120100	1517560	2910	2910	2910	2910	0
528	20240508	120000	1517560	2910	2910	2910	2910	0
529	20240508	115900	1517560	2910	2910	2910	2910	0
530	20240508	115800	1517560	2910	2910	2910	2910	0
531	20240508	115700	1517560	2910	2910	2910	2910	0
532	20240508	115600	1517560	2910	2910	2910	2910	0
533	20240508	115500	1517560	2910	2910	2910	2910	0
534	20240508	115400	1517560	2910	2910	2910	2910	0
535	20240508	115300	1517560	2910	2910	2910	2910	0
536	20240508	115200	1517560	2910	2910	2910	2910	0
537	20240508	115100	1517560	2910	2910	2910	2910	0
538	20240508	115000	1517560	2910	2910	2910	2910	0
539	20240508	114900	1517560	2910	2910	2910	2910	0
540	20240508	114800	1517560	2910	2910	2910	2910	0
541	20240508	114700	1517560	2910	2910	2910	2910	0
542	20240508	114600	1517560	2910	2910	2910	2910	0
543	20240508	114500	1517560	2910	2910	2910	2910	0
544	20240508	114400	1517560	2910	2910	2910	2910	0
545	20240508	114300	1517560	2910	2910	2910	2910	0
546	20240508	114200	1517560	2910	2910	2910	2910	0
547	20240508	114100	1517560	2910	2910	2910	2910	0
548	20240508	114000	1517560	2910	2910	2910	2910	0
549	20240508	113900	1517560	2910	2910	2910	2910	0
550	20240508	113800	1517560	2910	2910	2910	2910	0
551	20240508	113700	1517560	2910	2910	2910	2910	0
552	20240508	113600	1517560	2910	2910	2910	2910	0
553	20240508	113500	1517560	2910	2910	2910	2910	0
554	20240508	113400	1517560	2910	2910	2910	2910	0
555	20240508	113300	1517560	2910	2910	2910	2910	0
556	20240508	113200	1517560	2910	2910	2910	2910	0
557	20240508	113100	1517560	2910	2910	2910	2910	0
558	20240508	113000	1517560	2910	2910	2910	2910	0
559	20240508	112900	1517560	2910	2910	2910	2910	0
560	20240508	112800	1517560	2910	2910	2910	2910	0
561	20240508	112700	1517560	2910	2910	2910	2910	0
562	20240508	112600	1517560	2910	2910	2910	2910	0
563	20240508	112500	1517560	2910	2910	2910	2910	0
564	20240508	112400	1517560	2910	2910	2910	2910	0
565	20240508	112300	1517560	2910	2910	2910	2910	16
566	20240508	112200	1471000	2910	2910	2910	2910	0
567	20240508	112100	1471000	2910	2910	2910	2910	0
568	20240508	112000	1471000	2910	2910	2910	2910	0
569	20240508	111900	1471000	2910	2910	2910	2910	0
570	20240508	111800	1471000	2910	2910	2910	2910	0
571	20240508	111700	1471000	2910	2910	2910	2910	0
572	20240508	111600	1471000	2910	2910	2910	2910	0
573	20240508	111500	1471000	2910	2910	2910	2910	0
574	20240508	111400	1471000	2910	2910	2910	2910	0
575	20240508	111300	1471000	2910	2910	2910	2910	0
576	20240508	111200	1471000	2910	2910	2910	2910	0
577	20240508	111100	1471000	2910	2910	2910	2910	0
578	20240508	111000	1471000	2910	2910	2910	2910	0
579	20240508	110900	1471000	2910	2910	2910	2910	0
580	20240508	110800	1471000	2910	2910	2910	2910	0
581	20240508	110700	1471000	2910	2910	2910	2910	0
582	20240508	110600	1471000	2910	2910	2910	2910	0
583	20240508	110500	1471000	2910	2910	2910	2910	0
584	20240508	110400	1471000	2910	2910	2910	2910	0
585	20240508	110300	1471000	2910	2910	2910	2910	0
586	20240508	110200	1471000	2910	2910	2910	2910	0
587	20240508	110100	1471000	2910	2910	2910	2910	0
588	20240508	110000	1471000	2910	2910	2910	2910	0
589	20240508	105900	1471000	2910	2910	2910	2910	0
590	20240508	105800	1471000	2910	2910	2910	2910	0
591	20240508	105700	1471000	2910	2910	2910	2910	0
592	20240508	105600	1471000	2910	2910	2910	2910	0
593	20240508	105500	1471000	2910	2910	2910	2910	0
594	20240508	105400	1471000	2910	2910	2910	2910	0
595	20240508	105300	1471000	2910	2910	2910	2910	0
596	20240508	105200	1471000	2910	2910	2910	2910	0
597	20240508	105100	1471000	2910	2910	2910	2910	0
598	20240508	105000	1471000	2910	2910	2910	2910	0
599	20240508	104900	1471000	2910	2910	2910	2910	0
600	20240508	104800	1471000	2910	2910	2910	2910	0
601	20240508	104700	1471000	2910	2910	2910	2910	0
602	20240508	104600	1471000	2910	2910	2910	2910	0
603	20240508	104500	1471000	2910	2910	2910	2910	0
604	20240508	104400	1471000	2910	2910	2910	2910	0
605	20240508	104300	1471000	2910	2910	2910	2910	0
606	20240508	104200	1471000	2910	2910	2910	2910	0
607	20240508	104100	1471000	2910	2910	2910	2910	0
608	20240508	104000	1471000	2910	2910	2910	2910	0
609	20240508	103900	1471000	2910	2910	2910	2910	0
610	20240508	103800	1471000	2910	2910	2910	2910	0
611	20240508	103700	1471000	2910	2910	2910	2910	0
612	20240508	103600	1471000	2910	2910	2910	2910	0
613	20240508	103500	1471000	2910	2910	2910	2910	0
614	20240508	103400	1471000	2910	2910	2910	2910	0
615	20240508	103300	1471000	2910	2910	2910	2910	0
616	20240508	103200	1471000	2910	2910	2910	2910	0
617	20240508	103100	1471000	2910	2910	2910	2910	0
618	20240508	103000	1471000	2910	2910	2910	2910	0
619	20240508	102900	1471000	2910	2910	2910	2910	0
620	20240508	102800	1471000	2910	2910	2910	2910	0
621	20240508	102700	1471000	2910	2910	2910	2910	0
622	20240508	102600	1471000	2910	2910	2910	2910	0
623	20240508	102500	1471000	2910	2910	2910	2910	0
624	20240508	102400	1471000	2910	2910	2910	2910	0
625	20240508	102300	1471000	2910	2910	2910	2910	0
626	20240508	102200	1471000	2910	2910	2910	2910	0
627	20240508	102100	1471000	2910	2910	2910	2910	0
628	20240508	102000	1471000	2910	2910	2910	2910	0
629	20240508	101900	1471000	2910	2910	2910	2910	0
630	20240508	101800	1471000	2910	2910	2910	2910	0
631	20240508	101700	1471000	2910	2910	2910	2910	0
632	20240508	101600	1471000	2910	2910	2910	2910	0
633	20240508	101500	1471000	2910	2910	2910	2910	0
634	20240508	101400	1471000	2910	2910	2910	2910	0
635	20240508	101300	1471000	2910	2910	2910	2910	0
636	20240508	101200	1471000	2910	2910	2910	2910	0
637	20240508	101100	1471000	2910	2910	2910	2910	0
638	20240508	101000	1471000	2910	2910	2910	2910	0
639	20240508	100900	1471000	2910	2910	2910	2910	0
640	20240508	100800	1471000	2910	2910	2910	2910	0
641	20240508	100700	1471000	2910	2910	2910	2910	0
642	20240508	100600	1471000	2910	2910	2910	2910	0
643	20240508	100500	1471000	2910	2910	2910	2910	0
644	20240508	100400	1471000	2910	2910	2910	2910	0
645	20240508	100300	1471000	2910	2910	2910	2910	0
646	20240508	100200	1471000	2910	2910	2910	2910	0
647	20240508	100100	1471000	2910	2910	2910	2910	0
648	20240508	100000	1471000	2910	2910	2910	2910	0
649	20240508	095900	1471000	2910	2910	2910	2910	0
650	20240508	095800	1471000	2910	2910	2910	2910	0
651	20240508	095700	1471000	2910	2910	2910	2910	0
652	20240508	095600	1471000	2910	2910	2910	2910	0
653	20240508	095500	1471000	2910	2910	2910	2910	0
654	20240508	095400	1471000	2910	2910	2910	2910	0
655	20240508	095300	1471000	2910	2910	2910	2910	0
656	20240508	095200	1471000	2910	2910	2910	2910	0
657	20240508	095100	1471000	2910	2910	2910	2910	0
658	20240508	095000	1471000	2910	2910	2910	2910	0
659	20240508	094900	1471000	2910	2910	2910	2910	0
660	20240508	094800	1471000	2910	2910	2910	2910	0
661	20240508	094700	1471000	2910	2910	2910	2910	0
662	20240508	094600	1471000	2910	2910	2910	2910	0
663	20240508	094500	1471000	2910	2910	2910	2910	0
664	20240508	094400	1471000	2910	2910	2910	2910	0
665	20240508	094300	1471000	2910	2910	2910	2910	0
666	20240508	094200	1471000	2910	2910	2910	2910	0
667	20240508	094100	1471000	2910	2910	2910	2910	0
668	20240508	094000	1471000	2910	2910	2910	2910	0
669	20240508	093900	1471000	2910	2910	2910	2910	0
670	20240508	093800	1471000	2910	2910	2910	2910	0
671	20240508	093700	1471000	2910	2910	2910	2910	0
672	20240508	093600	1471000	2910	2910	2910	2910	0
673	20240508	093500	1471000	2910	2910	2910	2910	0
674	20240508	093400	1471000	2910	2910	2910	2910	0
675	20240508	093300	1471000	2910	2910	2910	2910	0
676	20240508	093200	1471000	2910	2910	2910	2910	0
677	20240508	093100	1471000	2910	2910	2910	2910	100
678	20240508	093000	1180000	2950	2950	2950	2950	0
679	20240508	092900	1180000	2950	2950	2950	2950	0
680	20240508	092800	1180000	2950	2950	2950	2950	0
681	20240508	092700	1180000	2950	2950	2950	2950	0
682	20240508	092600	1180000	2950	2950	2950	2950	0
683	20240508	092500	1180000	2950	2950	2950	2950	0
684	20240508	092400	1180000	2950	2950	2950	2950	0
685	20240508	092300	1180000	2950	2950	2950	2950	0
686	20240508	092200	1180000	2950	2950	2950	2950	0
687	20240508	092100	1180000	2950	2950	2950	2950	0
688	20240508	092000	1180000	2950	2950	2950	2950	0
689	20240508	091900	1180000	2950	2950	2950	2950	0
690	20240508	091800	1180000	2950	2950	2950	2950	0
691	20240508	091700	1180000	2950	2950	2950	2950	0
692	20240508	091600	1180000	2950	2950	2950	2950	0
693	20240508	091500	1180000	2950	2950	2950	2950	0
694	20240508	091400	1180000	2950	2950	2950	2950	0
695	20240508	091300	1180000	2950	2950	2950	2950	0
696	20240508	091200	1180000	2950	2950	2950	2950	0
697	20240508	091100	1180000	2950	2950	2950	2950	0
698	20240508	091000	1180000	2950	2950	2950	2950	0
699	20240508	090900	1180000	2950	2950	2950	2950	0
700	20240508	090800	1180000	2950	2950	2950	2950	0
701	20240508	090700	1180000	2950	2950	2950	2950	0
702	20240508	090600	1180000	2950	2950	2950	2950	0
703	20240508	090500	1180000	2950	2950	2950	2950	400
704	20240508	090400	0	2950	2950	2950	2950	0
705	20240508	090300	0	2950	2950	2950	2950	0
706	20240508	090200	0	2950	2950	2950	2950	0
707	20240508	090100	0	2950	2950	2950	2950	0
708	20240508	090000	0	2950	2950	2950	2950	0